华峰测控 sh.688200
462.50
+2.79%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 433.00 | 477.86 | 418.00 | 462.50 | +2.79% | 21.81 | 3.62% |
| 2026-05-22 | 432.00 | 453.00 | 401.00 | 449.95 | +4.16% | 20.65 | 3.65% |
| 2026-05-21 | 495.00 | 499.97 | 426.16 | 432.00 | -9.62% | 20.15 | 3.22% |
| 2026-05-20 | 428.89 | 478.00 | 428.00 | 478.00 | +10.32% | 14.54 | 2.35% |
| 2026-05-19 | 411.28 | 435.00 | 391.68 | 433.30 | +5.02% | 11.82 | 2.11% |
| 2026-05-18 | 407.88 | 430.10 | 401.01 | 412.60 | +0.15% | 11.64 | 2.05% |
| 2026-05-15 | 398.21 | 419.88 | 382.30 | 412.00 | +3.78% | 12.45 | 2.28% |
| 2026-05-14 | 400.63 | 408.79 | 391.66 | 397.00 | -0.57% | 8.79 | 1.62% |
| 2026-05-13 | 373.15 | 408.00 | 359.98 | 399.27 | +6.87% | 12.68 | 2.43% |
| 2026-05-12 | 362.61 | 389.00 | 356.80 | 373.60 | +1.65% | 11.13 | 2.19% |
| 2026-05-11 | 345.00 | 368.98 | 339.00 | 367.55 | +8.42% | 12.05 | 2.50% |
| 2026-05-08 | 342.15 | 347.00 | 337.00 | 339.00 | -3.33% | 7.82 | 1.70% |
| 2026-05-07 | 347.01 | 354.21 | 340.01 | 350.69 | +1.06% | 9.65 | 2.05% |
| 2026-05-06 | 356.49 | 373.88 | 341.58 | 347.00 | -0.72% | 12.35 | 2.57% |
| 2026-04-30 | 335.00 | 362.80 | 326.30 | 349.50 | +4.32% | 13.71 | 2.92% |
| 2026-04-29 | 313.46 | 337.76 | 308.60 | 335.04 | +3.40% | 13.29 | 3.04% |
| 2026-04-28 | 319.67 | 331.98 | 311.00 | 324.02 | +1.85% | 9.79 | 2.23% |
| 2026-04-27 | 310.14 | 321.42 | 297.03 | 318.13 | +3.09% | 12.50 | 2.95% |
| 2026-04-24 | 318.00 | 332.99 | 305.00 | 308.60 | +0.03% | 16.34 | 3.78% |
| 2026-04-23 | 301.30 | 314.98 | 295.09 | 308.51 | +2.39% | 10.93 | 2.64% |